Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.998 | 4.998 | 4.916 | 4.916 | 2,489 | -0.05(-0.97%) |
Mar 29, 2007 | 4.993 | 4.993 | 4.964 | 4.964 | 1,867 | +0.05(+0.98%) |
Mar 28, 2007 | 4.998 | 4.998 | 4.916 | 4.916 | 2,757 | -0.08(-1.64%) |
Mar 27, 2007 | 5.003 | 5.017 | 4.998 | 4.998 | 5,438 | -0.14(-2.72%) |
Mar 26, 2007 | 5.142 | 5.142 | 5.080 | 5.138 | 3,519 | +0.12(+2.30%) |
Mar 23, 2007 | 5.061 | 5.061 | 4.998 | 5.022 | 3,384 | -0.02(-0.48%) |
Mar 22, 2007 | 4.998 | 5.046 | 4.998 | 5.046 | 1,209 | +0.05(+0.96%) |
Mar 21, 2007 | 5.012 | 5.012 | 4.998 | 4.998 | 2,386 | -0.05(-1.05%) |
Mar 20, 2007 | 5.061 | 5.061 | 5.051 | 5.051 | 2,520 | +0.00(+0.10%) |
Mar 19, 2007 | 4.916 | 5.046 | 4.916 | 5.046 | 1,184 | +0.13(+2.55%) |
Mar 16, 2007 | 4.916 | 4.926 | 4.916 | 4.921 | 728 | -0.11(-2.20%) |
Mar 15, 2007 | 5.032 | 5.032 | 5.032 | 5.032 | 414 | +0.11(+2.25%) |
Mar 14, 2007 | 4.916 | 4.993 | 4.916 | 4.921 | 5,187 | +0.00(+0.10%) |
Mar 13, 2007 | 4.916 | 4.916 | 4.916 | 4.916 | 1,259 | -0.00(-0.10%) |
Mar 12, 2007 | 4.916 | 4.921 | 4.916 | 4.921 | 622 | +0.00(+0.10%) |
Mar 09, 2007 | 5.036 | 5.036 | 4.916 | 4.916 | 6,448 | -0.07(-1.45%) |
Mar 08, 2007 | 5.036 | 5.036 | 4.988 | 4.988 | 5,616 | -0.01(-0.19%) |
Mar 07, 2007 | 4.882 | 4.998 | 4.877 | 4.998 | 4,214 | +0.05(+1.09%) |
Mar 06, 2007 | 4.944 | 4.944 | 4.944 | 4.944 | 622 | -0.12(-2.30%) |
Mar 05, 2007 | 4.916 | 5.061 | 4.916 | 5.061 | 6,340 | +0.12(+2.35%) |
Mar 02, 2007 | 4.944 | 4.944 | 4.944 | 4.944 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 5.017 | 5.017 | 4.916 | 4.944 | 2,404 | -0.03(-0.69%) |
Feb 28, 2007 | 5.133 | 5.142 | 4.916 | 4.979 | 14,754 | +0.06(+1.27%) |
Feb 27, 2007 | 4.916 | 4.999 | 4.916 | 4.916 | 4,214 | -0.00(-0.10%) |
Feb 26, 2007 | 4.930 | 4.964 | 4.916 | 4.921 | 2,967 | -0.04(-0.87%) |
Feb 23, 2007 | 4.979 | 5.114 | 4.964 | 4.964 | 5,809 | +0.03(+0.60%) |
Feb 22, 2007 | 4.988 | 4.993 | 4.935 | 4.935 | 5,668 | -0.04(-0.88%) |
Feb 21, 2007 | 5.147 | 5.152 | 4.930 | 4.979 | 4,357 | -0.10(-1.99%) |
Feb 20, 2007 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 4.916 | 5.080 | 4.916 | 5.080 | 1,701 | +0.16(+3.33%) |
Feb 15, 2007 | 4.964 | 5.099 | 4.916 | 4.916 | 18,312 | +0.00(+0.00%) |
Feb 14, 2007 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 4.916 | 4.916 | 4.916 | 4.916 | 1,680 | +0.00(+0.00%) |
Feb 12, 2007 | 5.094 | 5.094 | 4.916 | 4.916 | 6,811 | -0.07(-1.45%) |
Feb 09, 2007 | 4.988 | 4.988 | 4.988 | 4.988 | 1,867 | +0.07(+1.47%) |
Feb 08, 2007 | 4.916 | 4.988 | 4.916 | 4.916 | 8,529 | +0.00(+0.00%) |
Feb 07, 2007 | 4.930 | 4.930 | 4.916 | 4.916 | 1,037 | +0.00(+0.00%) |
Feb 06, 2007 | 4.921 | 5.032 | 4.916 | 4.916 | 2,074 | -0.03(-0.68%) |
Feb 05, 2007 | 5.032 | 5.104 | 4.945 | 4.950 | 3,444 | +0.04(+0.78%) |
Feb 02, 2007 | 4.911 | 4.916 | 4.911 | 4.911 | 6,152 | -0.00(-0.10%) |
Feb 01, 2007 | 4.892 | 4.916 | 4.892 | 4.916 | 6,017 | +0.02(+0.49%) |
Jan 31, 2007 | 4.873 | 4.892 | 4.873 | 4.892 | 709 | +0.05(+1.00%) |
Jan 30, 2007 | 4.844 | 4.844 | 4.844 | 4.844 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 4.863 | 4.882 | 4.844 | 4.844 | 4,168 | -0.13(-2.52%) |
Jan 26, 2007 | 4.976 | 4.976 | 4.969 | 4.969 | 2,697 | +0.03(+0.59%) |
Jan 25, 2007 | 4.820 | 4.940 | 4.820 | 4.940 | 3,008 | +0.12(+2.50%) |
Jan 24, 2007 | 4.877 | 4.959 | 4.820 | 4.820 | 9,280 | -0.06(-1.28%) |
Jan 23, 2007 | 4.868 | 4.882 | 4.863 | 4.882 | 7,894 | +0.01(+0.29%) |
Jan 22, 2007 | 4.868 | 4.868 | 4.829 | 4.868 | 14,854 | +0.05(+1.00%) |
Jan 19, 2007 | 4.820 | 4.820 | 4.815 | 4.820 | 4,772 | +0.00(+0.00%) |
Jan 18, 2007 | 4.868 | 4.868 | 4.820 | 4.820 | 5,602 | +0.00(+0.00%) |
Jan 17, 2007 | 4.694 | 4.820 | 4.694 | 4.820 | 4,554 | +0.07(+1.46%) |
Jan 16, 2007 | 4.750 | 4.750 | 4.750 | 4.750 | 414 | +0.02(+0.37%) |
Jan 12, 2007 | 4.733 | 4.851 | 4.689 | 4.733 | 5,859 | -0.09(-1.80%) |
Jan 11, 2007 | 4.771 | 4.820 | 4.723 | 4.820 | 6,299 | +0.02(+0.50%) |
Jan 10, 2007 | 4.714 | 4.795 | 4.689 | 4.795 | 12,252 | +0.08(+1.74%) |
Jan 09, 2007 | 4.762 | 4.805 | 4.714 | 4.714 | 10,152 | -0.13(-2.69%) |
Jan 08, 2007 | 4.868 | 4.868 | 4.844 | 4.844 | 8,119 | -0.02(-0.50%) |
Jan 05, 2007 | 4.919 | 4.921 | 4.844 | 4.868 | 17,893 | +0.02(+0.50%) |
Jan 04, 2007 | 4.800 | 4.940 | 4.800 | 4.844 | 11,411 | -0.06(-1.28%) |